Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	15.18	15.22	15.18	15.21	15.21	0.07%	12,212
Aug 7, 2025	15.20	15.25	15.19	15.20	15.20	-	29,800
Aug 6, 2025	15.22	15.22	15.15	15.20	15.20	-0.20%	30,535
Aug 5, 2025	15.23	15.24	15.22	15.23	15.23	0.07%	124,300
Aug 1, 2025	15.22	15.23	15.19	15.22	15.22	0.33%	102,013
Jul 31, 2025	15.15	15.18	15.13	15.17	15.17	0.46%	66,100
Jul 30, 2025	15.08	15.13	15.06	15.10	15.10	-0.33%	25,122
Jul 29, 2025	15.04	15.17	15.04	15.15	15.09	0.73%	34,100
Jul 28, 2025	15.02	15.08	15.02	15.04	14.98	-0.13%	15,310
Jul 25, 2025	14.93	15.07	14.93	15.06	15.00	0.47%	21,604
Jul 24, 2025	14.92	15.00	14.91	14.99	14.93	0.27%	20,900
Jul 23, 2025	15.03	15.03	14.94	14.95	14.89	-0.60%	19,942
Jul 22, 2025	15.03	15.07	15.03	15.04	14.98	0.13%	17,401
Jul 21, 2025	14.98	15.07	14.98	15.02	14.96	0.67%	27,049
Jul 18, 2025	14.93	14.94	14.89	14.92	14.86	0.13%	35,736
Jul 17, 2025	14.88	14.92	14.86	14.90	14.84	0.13%	31,900
Jul 16, 2025	14.91	14.93	14.82	14.88	14.82	0.13%	39,541
Jul 15, 2025	14.99	15.01	14.82	14.86	14.80	-1.07%	86,948
Jul 14, 2025	14.98	15.02	14.95	15.02	14.96	-0.20%	76,800
Jul 11, 2025	15.10	15.10	15.02	15.05	14.99	-0.92%	79,704
Jul 10, 2025	15.21	15.21	15.13	15.19	15.13	-0.39%	36,100
Jul 9, 2025	15.17	15.25	15.17	15.25	15.19	0.46%	109,919
Jul 8, 2025	15.15	15.19	15.10	15.18	15.12	-0.07%	54,400
Jul 7, 2025	15.21	15.21	15.17	15.19	15.13	-0.72%	71,240
Jul 4, 2025	15.28	15.32	15.28	15.30	15.24	0.39%	11,700
Jul 3, 2025	15.23	15.26	15.20	15.24	15.18	-0.13%	41,400
Jul 2, 2025	15.25	15.26	15.20	15.26	15.20	-0.72%	42,700
Jun 30, 2025	15.39	15.39	15.33	15.37	15.37	0.39%	31,500
Jun 27, 2025	15.22	15.37	15.22	15.31	15.31	0.07%	18,900
Jun 26, 2025	15.28	15.33	15.27	15.30	15.24	0.20%	25,600
Jun 25, 2025	15.28	15.30	15.25	15.27	15.21	-0.78%	48,624
Jun 24, 2025	15.30	15.40	15.28	15.39	15.33	0.07%	16,400
Jun 23, 2025	15.35	15.42	15.35	15.38	15.31	0.65%	55,036
Jun 20, 2025	15.25	15.32	15.25	15.28	15.22	0.20%	44,800
Jun 19, 2025	15.29	15.30	15.24	15.25	15.19	0.07%	34,223
Jun 18, 2025	15.17	15.25	15.17	15.24	15.18	0.46%	27,436
Jun 17, 2025	15.15	15.17	15.14	15.17	15.11	0.26%	24,514
Jun 16, 2025	15.14	15.20	15.13	15.13	15.07	-0.07%	14,500
Jun 13, 2025	15.19	15.19	15.14	15.14	15.08	-0.59%	32,523
Jun 12, 2025	15.25	15.25	15.20	15.23	15.17	0.07%	7,110
Jun 11, 2025	15.19	15.23	15.19	15.22	15.16	-0.20%	14,607
Jun 10, 2025	15.29	15.30	15.23	15.25	15.19	0.26%	6,507
Jun 9, 2025	15.20	15.26	15.16	15.21	15.15	-0.59%	27,232
Jun 6, 2025	15.35	15.35	15.24	15.30	15.24	-0.52%	35,841
Jun 5, 2025	15.36	15.38	15.35	15.38	15.32	0.07%	30,600
Jun 4, 2025	15.38	15.38	15.33	15.37	15.30	0.26%	49,000
Jun 3, 2025	15.39	15.39	15.29	15.33	15.27	-0.39%	22,627
Jun 2, 2025	15.37	15.39	15.33	15.39	15.33	-	27,344
May 30, 2025	15.37	15.39	15.36	15.39	15.33	0.33%	20,306
May 29, 2025	15.30	15.36	15.30	15.34	15.28	0.33%	6,500